CBNK Historical Stock Prices & CSV Downloads

Capital Bancorp, Inc. (CBNK), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	42.02	42.53	42.02	42.49	42.49	2,194
Oct 30, 2026	42.22	42.22	41.52	41.72	41.72	112,900
Oct 29, 2026	41.63	42.37	41.63	41.97	41.97	154,100
Oct 28, 2026	41.73	41.76	40.96	41.49	41.49	127,700
Oct 27, 2026	41.26	41.97	41.11	41.56	41.56	163,700
Oct 26, 2026	41.18	41.89	41.18	41.69	41.69	151,400
Oct 23, 2026	41.08	41.45	40.54	41.29	41.29	242,800
Oct 22, 2026	40.37	41.34	40.37	41.19	41.19	163,400
Oct 21, 2026	40.62	40.67	40.00	40.34	40.34	173,300
Oct 20, 2026	39.53	40.88	39.53	40.49	40.49	248,100
Oct 19, 2026	39.52	39.74	39.32	39.39	39.39	62,300
Oct 16, 2026	38.98	40.30	38.98	39.59	39.59	144,400
Oct 15, 2026	38.58	39.50	38.20	39.43	39.43	136,600
Oct 14, 2026	38.42	38.96	38.12	38.60	38.60	233,600
Oct 13, 2026	39.11	39.30	38.53	38.72	38.72	123,500
Oct 12, 2026	38.54	39.21	38.51	38.91	38.91	225,100
Oct 9, 2026	39.03	39.10	38.54	38.54	38.54	122,300
Oct 8, 2026	39.17	39.41	38.48	39.13	39.13	172,700
Oct 7, 2026	39.31	39.31	38.72	38.89	38.89	291,600
Oct 6, 2026	40.26	40.34	39.56	39.59	39.59	157,900
Oct 5, 2026	40.49	40.59	39.96	40.02	40.02	233,800
Oct 2, 2026	39.95	40.70	39.95	40.45	40.45	454,800
Oct 1, 2026	39.09	39.92	38.79	39.80	39.80	303,600
Sep 30, 2026	38.25	40.26	38.25	39.31	39.31	749,900
Sep 29, 2026	36.23	36.23	35.52	35.65	35.65	41,200

Historical stock data.